Northern 3 VCT (NTN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Northern 3 VCT

Date Open High Low Close* Volume
18/09/2018 87.00p 87.00p 87.00p 87.00p 0
17/09/2018 87.00p 87.00p 87.00p 87.00p 0
14/09/2018 87.00p 87.00p 86.00p 87.00p 4909
13/09/2018 87.00p 87.00p 86.00p 87.00p 1915
12/09/2018 87.00p 87.00p 87.00p 87.00p 0
11/09/2018 87.00p 87.00p 87.00p 87.00p 0
10/09/2018 87.00p 87.00p 87.00p 87.00p 0
07/09/2018 87.00p 87.00p 87.00p 87.00p 0
06/09/2018 87.00p 87.00p 87.00p 87.00p 0
05/09/2018 87.00p 87.00p 86.00p 87.00p 2633
04/09/2018 87.00p 87.00p 87.00p 87.00p 26333
03/09/2018 87.00p 87.00p 86.00p 87.00p 6226
31/08/2018 87.00p 87.00p 87.00p 87.00p 0
30/08/2018 87.00p 87.00p 87.00p 87.00p 9315
29/08/2018 87.00p 87.00p 86.00p 87.00p 3949
28/08/2018 87.00p 87.00p 87.00p 87.00p 0
24/08/2018 87.00p 87.00p 86.00p 87.00p 3761
23/08/2018 87.00p 87.00p 86.00p 87.00p 6416
22/08/2018 87.00p 87.00p 86.00p 87.00p 3949
21/08/2018 87.00p 87.00p 86.00p 87.00p 4649
20/08/2018 87.00p 87.00p 86.00p 87.00p 2685
17/08/2018 87.00p 87.00p 87.00p 87.00p 0
16/08/2018 87.00p 87.89p 86.00p 87.00p 4427
15/08/2018 87.00p 87.00p 87.00p 87.00p 10072
14/08/2018 87.00p 87.00p 87.00p 87.00p 0
13/08/2018 87.00p 87.00p 86.00p 87.00p 5264
10/08/2018 87.00p 87.00p 87.00p 87.00p 0
09/08/2018 87.00p 87.00p 87.00p 87.00p 0
08/08/2018 87.00p 87.00p 87.00p 87.00p 0
07/08/2018 87.00p 87.00p 87.00p 87.00p 0
06/08/2018 87.00p 87.00p 87.00p 87.00p 0
03/08/2018 87.00p 87.00p 87.00p 87.00p 0
02/08/2018 87.00p 87.00p 86.00p 87.00p 3724
01/08/2018 87.00p 87.00p 86.00p 87.00p 220
31/07/2018 87.00p 87.00p 87.00p 87.00p 9053
30/07/2018 87.00p 87.00p 87.00p 87.00p 8099
27/07/2018 87.00p 87.00p 87.00p 87.00p 0
26/07/2018 87.00p 87.00p 86.00p 87.00p 921
25/07/2018 87.00p 87.00p 86.00p 87.00p 5266
24/07/2018 87.00p 87.00p 87.00p 87.00p 19770
23/07/2018 87.00p 87.89p 87.00p 87.00p 301
20/07/2018 87.00p 87.89p 87.00p 87.00p 298
19/07/2018 87.00p 87.00p 87.00p 87.00p 0
18/07/2018 87.00p 87.00p 86.00p 87.00p 789
17/07/2018 86.00p 87.00p 86.00p 87.00p 3000
16/07/2018 86.00p 86.00p 86.00p 86.00p 0
13/07/2018 86.00p 86.00p 85.00p 86.00p 4053
12/07/2018 86.00p 86.00p 86.00p 86.00p 0
11/07/2018 86.00p 86.00p 85.00p 86.00p 5873
10/07/2018 86.00p 86.00p 86.00p 86.00p 0
09/07/2018 86.00p 86.00p 86.00p 86.00p 0
06/07/2018 86.00p 86.00p 85.00p 86.00p 1069
05/07/2018 86.00p 86.00p 86.00p 86.00p 0
04/07/2018 86.00p 86.00p 85.00p 86.00p 28
03/07/2018 86.00p 86.00p 86.00p 86.00p 0
02/07/2018 86.00p 86.00p 86.00p 86.00p 0
29/06/2018 86.00p 86.00p 86.00p 86.00p 0
28/06/2018 86.00p 86.00p 85.00p 86.00p 3269
27/06/2018 86.00p 86.00p 86.00p 86.00p 0
26/06/2018 86.00p 86.00p 86.00p 86.00p 0
25/06/2018 86.00p 86.00p 86.00p 86.00p 0
22/06/2018 86.00p 86.90p 86.00p 86.00p 632
21/06/2018 86.00p 86.00p 85.00p 86.00p 1316
20/06/2018 89.50p 89.50p 88.50p 89.50p 7400
19/06/2018 89.50p 89.50p 89.50p 89.50p 0
18/06/2018 89.50p 89.50p 89.50p 89.50p 0
15/06/2018 89.50p 89.50p 89.50p 89.50p 0
14/06/2018 89.50p 89.50p 89.50p 89.50p 0
13/06/2018 89.50p 89.50p 89.50p 89.50p 0
12/06/2018 89.50p 89.50p 89.50p 89.50p 0
11/06/2018 89.50p 89.50p 88.50p 89.50p 8209
08/06/2018 89.50p 89.50p 89.50p 89.50p 0
07/06/2018 89.50p 89.50p 89.50p 89.50p 0
06/06/2018 89.50p 89.50p 89.50p 89.50p 0
05/06/2018 89.50p 89.50p 88.50p 89.50p 4283
04/06/2018 89.50p 89.50p 89.50p 89.50p 0
01/06/2018 89.50p 89.50p 89.50p 89.50p 0
31/05/2018 89.50p 89.50p 89.50p 89.50p 10000
30/05/2018 89.50p 89.50p 89.50p 89.50p 0
29/05/2018 89.50p 89.50p 89.50p 89.50p 0
25/05/2018 89.50p 89.50p 88.50p 89.50p 3160
24/05/2018 89.50p 89.50p 88.50p 89.50p 4816
23/05/2018 89.50p 89.50p 89.50p 89.50p 0
22/05/2018 89.50p 89.50p 89.50p 89.50p 0
21/05/2018 89.50p 89.50p 88.50p 89.50p 132
18/05/2018 89.50p 89.50p 88.50p 89.50p 1307
17/05/2018 89.50p 89.50p 89.50p 89.50p 12334
16/05/2018 89.50p 89.50p 89.50p 89.50p 221
15/05/2018 89.50p 89.50p 89.50p 89.50p 0
14/05/2018 89.50p 89.50p 89.50p 89.50p 0
11/05/2018 89.50p 89.50p 89.50p 89.50p 0
10/05/2018 89.50p 89.50p 89.50p 89.50p 22694
09/05/2018 89.50p 89.50p 89.50p 89.50p 0
08/05/2018 89.50p 89.50p 89.50p 89.50p 0
04/05/2018 89.50p 89.50p 89.50p 89.50p 0
03/05/2018 89.50p 89.50p 89.50p 89.50p 0
02/05/2018 89.50p 89.50p 89.50p 89.50p 0
01/05/2018 89.50p 89.50p 89.50p 89.50p 0
30/04/2018 89.50p 89.50p 89.50p 89.50p 0
27/04/2018 89.50p 89.50p 89.50p 89.50p 0
26/04/2018 89.50p 89.50p 89.50p 89.50p 0
25/04/2018 89.50p 89.50p 89.50p 89.50p 0
24/04/2018 89.50p 89.50p 89.50p 89.50p 0
23/04/2018 89.50p 89.50p 89.50p 89.50p 0
20/04/2018 89.50p 89.50p 89.50p 89.50p 0
19/04/2018 89.50p 89.50p 89.50p 89.50p 10842
18/04/2018 89.50p 89.50p 89.50p 89.50p 0
17/04/2018 89.50p 89.50p 89.50p 89.50p 0
16/04/2018 89.50p 89.50p 89.50p 89.50p 0
13/04/2018 89.50p 89.50p 89.50p 89.50p 0
12/04/2018 89.50p 89.50p 89.50p 89.50p 0
11/04/2018 89.50p 89.50p 88.50p 89.50p 8279
10/04/2018 89.50p 89.50p 89.50p 89.50p 25000
09/04/2018 89.50p 89.50p 88.50p 89.50p 789
06/04/2018 89.50p 89.50p 89.50p 89.50p 0
05/04/2018 89.50p 89.50p 89.50p 89.50p 7854
04/04/2018 89.50p 90.39p 89.50p 89.50p 4359
03/04/2018 89.50p 89.50p 89.50p 89.50p 11300
29/03/2018 89.50p 89.50p 88.50p 89.50p 6120
28/03/2018 90.00p 90.00p 88.50p 89.50p 4014
27/03/2018 90.00p 90.00p 89.40p 90.00p 483
26/03/2018 90.00p 90.89p 89.00p 90.00p 3852
23/03/2018 90.00p 90.00p 90.00p 90.00p 0
22/03/2018 90.00p 90.00p 90.00p 90.00p 0
21/03/2018 90.00p 90.00p 90.00p 90.00p 0
20/03/2018 90.00p 90.00p 90.00p 90.00p 0
19/03/2018 90.00p 90.00p 89.00p 90.00p 2657
16/03/2018 90.00p 90.00p 90.00p 90.00p 0
15/03/2018 90.00p 90.00p 90.00p 90.00p 0
14/03/2018 90.00p 90.00p 89.00p 90.00p 7384
13/03/2018 90.00p 90.00p 90.00p 90.00p 0
12/03/2018 90.00p 90.00p 89.00p 90.00p 7978
09/03/2018 90.00p 90.00p 90.00p 90.00p 10133
08/03/2018 90.00p 90.00p 90.00p 90.00p 0
07/03/2018 90.00p 90.00p 90.00p 90.00p 0
06/03/2018 90.00p 90.00p 90.00p 90.00p 0
05/03/2018 90.00p 90.00p 90.00p 90.00p 0
02/03/2018 90.00p 90.00p 90.00p 90.00p 0
01/03/2018 90.00p 90.00p 90.00p 90.00p 0
28/02/2018 90.00p 90.00p 90.00p 90.00p 11002
27/02/2018 90.00p 90.00p 90.00p 90.00p 0
26/02/2018 90.00p 90.00p 90.00p 90.00p 0
23/02/2018 90.00p 90.00p 90.00p 90.00p 32000
22/02/2018 90.00p 90.00p 90.00p 90.00p 0
21/02/2018 90.00p 90.00p 90.00p 90.00p 0
20/02/2018 90.00p 90.00p 90.00p 90.00p 0
19/02/2018 91.00p 91.00p 90.00p 90.00p 0
16/02/2018 91.00p 91.00p 91.00p 91.00p 0
15/02/2018 91.00p 91.00p 91.00p 91.00p 0
14/02/2018 91.00p 91.00p 91.00p 91.00p 0
13/02/2018 91.00p 91.00p 91.00p 91.00p 0
12/02/2018 91.00p 91.00p 91.00p 91.00p 0
09/02/2018 91.00p 91.00p 91.00p 91.00p 0
08/02/2018 91.00p 91.00p 91.00p 91.00p 0
07/02/2018 91.00p 91.00p 91.00p 91.00p 0
06/02/2018 91.00p 91.89p 91.00p 91.00p 5360
05/02/2018 91.00p 91.00p 90.00p 91.00p 6277
02/02/2018 91.00p 91.00p 91.00p 91.00p 0
01/02/2018 91.00p 91.00p 91.00p 91.00p 10869
31/01/2018 91.00p 91.00p 91.00p 91.00p 0
30/01/2018 91.00p 91.00p 91.00p 91.00p 0
29/01/2018 91.00p 91.00p 90.00p 91.00p 4855
26/01/2018 91.00p 92.00p 90.00p 91.00p 4235
25/01/2018 91.00p 91.00p 91.00p 91.00p 0
24/01/2018 91.00p 91.00p 91.00p 91.00p 10869
23/01/2018 91.00p 91.00p 91.00p 91.00p 8109
22/01/2018 91.00p 91.00p 91.00p 91.00p 0
19/01/2018 91.00p 91.00p 91.00p 91.00p 0
18/01/2018 91.00p 91.00p 91.00p 91.00p 0
17/01/2018 91.00p 91.00p 91.00p 91.00p 9872
16/01/2018 91.00p 91.00p 91.00p 91.00p 0
15/01/2018 91.00p 91.00p 90.00p 91.00p 7317
12/01/2018 91.00p 91.00p 90.00p 91.00p 5152
11/01/2018 91.00p 91.00p 91.00p 91.00p 0
10/01/2018 91.00p 91.00p 90.00p 91.00p 773
09/01/2018 91.00p 91.00p 91.00p 91.00p 0
08/01/2018 91.00p 91.00p 91.00p 91.00p 0
05/01/2018 91.00p 91.00p 91.00p 91.00p 0
04/01/2018 91.00p 92.00p 91.00p 91.00p 2430
03/01/2018 93.00p 93.00p 93.00p 93.00p 0
02/01/2018 93.00p 93.00p 92.00p 93.00p 4789
29/12/2017 93.25p 93.25p 93.25p 93.25p 0
28/12/2017 93.25p 93.25p 93.25p 93.25p 0
27/12/2017 93.25p 93.25p 93.25p 93.25p 0
22/12/2017 93.25p 93.25p 93.25p 93.25p 0
21/12/2017 93.25p 93.25p 92.25p 93.25p 2633
20/12/2017 93.25p 93.25p 93.25p 93.25p 0
19/12/2017 93.25p 93.25p 93.25p 93.25p 0
18/12/2017 93.25p 93.25p 93.25p 93.25p 44282
15/12/2017 93.25p 94.25p 93.25p 93.25p 2101
14/12/2017 93.25p 93.25p 93.25p 93.25p 0
13/12/2017 93.25p 93.25p 92.25p 93.25p 1053
12/12/2017 93.25p 93.25p 93.25p 93.25p 0
11/12/2017 93.25p 93.25p 93.25p 93.25p 0
08/12/2017 93.25p 93.25p 93.25p 93.25p 0
07/12/2017 93.25p 93.25p 93.25p 93.25p 0
06/12/2017 93.25p 94.25p 93.25p 93.25p 3000
05/12/2017 93.25p 93.25p 93.25p 93.25p 0
04/12/2017 93.25p 94.25p 93.25p 93.25p 5305
01/12/2017 93.25p 93.25p 93.25p 93.25p 0

*Close Price adjusted for both dividends and splits